Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foster L B Company (NQ: FSTR )

24.10 +0.60 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.421 4.421 4.237 4.295 3,396 -0.15(-3.28%)
May 29, 2003 4.577 4.577 4.412 4.441 3,293 +0.12(+2.70%)
May 28, 2003 4.120 4.528 4.120 4.324 6,586 +0.16(+3.75%)
May 27, 2003 4.101 4.168 4.062 4.168 617 +0.14(+3.35%)
May 23, 2003 4.140 4.140 4.033 4.033 1,955 -0.08(-1.89%)
May 22, 2003 4.110 4.110 4.110 4.110 823 -0.02(-0.47%)
May 21, 2003 4.081 4.130 4.081 4.130 6,997 +0.04(+0.95%)
May 20, 2003 4.072 4.169 4.072 4.091 6,483 +0.01(+0.24%)
May 19, 2003 4.081 4.091 4.081 4.081 3,396 -0.06(-1.41%)
May 16, 2003 4.140 4.140 4.140 4.140 0 +0.00(+0.00%)
May 15, 2003 3.984 4.140 3.984 4.140 5,042 -0.02(-0.49%)
May 14, 2003 4.061 4.179 4.061 4.160 2,366 +0.13(+3.16%)
May 13, 2003 4.208 4.208 4.023 4.033 11,731 -0.08(-1.87%)
May 12, 2003 4.228 4.228 4.071 4.109 1,234 -0.03(-0.73%)
May 09, 2003 4.130 4.140 4.130 4.140 308 +0.09(+2.16%)
May 08, 2003 3.965 4.052 3.926 4.052 41,781 +0.12(+2.96%)
May 07, 2003 3.916 4.013 3.916 3.935 22,537 +0.02(+0.50%)
May 06, 2003 4.101 4.101 3.897 3.916 77,594 -0.21(-5.18%)
May 05, 2003 4.217 4.441 4.130 4.130 17,185 -0.13(-2.97%)
May 02, 2003 4.276 4.276 4.101 4.256 7,100 +0.08(+1.86%)
May 01, 2003 4.353 4.353 4.178 4.178 4,733 -0.15(-3.37%)
Apr 30, 2003 4.266 4.324 4.033 4.324 416,888 +0.24(+5.95%)
Apr 29, 2003 4.033 4.081 4.033 4.081 102,909 -0.07(-1.64%)
Apr 28, 2003 4.382 4.382 4.101 4.149 2,778 -0.26(-5.95%)
Apr 25, 2003 4.664 4.674 4.412 4.412 1,852 -0.30(-6.39%)
Apr 24, 2003 4.450 4.732 4.441 4.713 6,894 +0.44(+10.23%)
Apr 23, 2003 4.276 4.276 4.276 4.276 823 +0.00(+0.00%)
Apr 22, 2003 4.178 4.276 4.033 4.276 27,579 +0.19(+4.76%)
Apr 21, 2003 4.033 4.081 4.033 4.081 1,029 +0.10(+2.44%)
Apr 17, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Apr 16, 2003 4.033 4.033 3.838 3.984 52,175 +0.00(+0.00%)
Apr 15, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Apr 14, 2003 3.984 3.984 3.984 3.984 9,364 +0.00(+0.00%)
Apr 11, 2003 3.984 3.984 3.984 3.984 411 -0.19(-4.65%)
Apr 10, 2003 4.178 4.178 4.178 4.178 205 +0.00(+0.00%)
Apr 09, 2003 4.217 4.217 4.178 4.178 411 -0.13(-2.93%)
Apr 08, 2003 4.062 4.314 4.062 4.305 1,749 +0.19(+4.73%)
Apr 07, 2003 4.208 4.208 3.994 4.110 18,523 +0.01(+0.24%)
Apr 04, 2003 4.237 4.382 4.101 4.101 18,420 -0.16(-3.65%)
Apr 03, 2003 4.149 4.256 4.149 4.256 2,572 +0.11(+2.58%)
Apr 02, 2003 3.838 4.149 3.838 4.149 1,646 +0.13(+3.14%)
Apr 01, 2003 3.741 4.023 3.741 4.023 4,528 +0.28(+7.53%)
Mar 31, 2003 3.741 3.741 3.741 3.741 1,852 -0.14(-3.51%)
Mar 28, 2003 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Mar 27, 2003 3.945 3.945 3.790 3.877 4,116 -0.16(-3.86%)
Mar 26, 2003 3.945 4.033 3.945 4.033 617 +0.15(+3.75%)
Mar 25, 2003 3.848 3.887 3.848 3.887 11,423 -0.05(-1.23%)
Mar 24, 2003 3.838 3.935 3.809 3.935 3,910 -0.03(-0.74%)
Mar 21, 2003 3.838 3.965 3.838 3.965 720 -0.02(-0.49%)
Mar 20, 2003 3.838 4.013 3.420 3.984 39,311 +0.02(+0.49%)
Mar 19, 2003 3.887 3.965 3.887 3.965 720 +0.03(+0.74%)
Mar 18, 2003 3.887 3.935 3.887 3.935 13,687 +0.05(+1.25%)
Mar 17, 2003 3.926 4.013 3.644 3.887 55,823 -0.05(-1.23%)
Mar 14, 2003 4.120 4.120 3.858 3.935 16,568 -0.05(-1.22%)
Mar 13, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Mar 12, 2003 3.984 3.984 3.984 3.984 5,557 +0.07(+1.74%)
Mar 11, 2003 3.916 3.916 3.916 3.916 1,543 -0.04(-0.98%)
Mar 10, 2003 3.955 3.956 3.955 3.955 2,572 -0.02(-0.49%)
Mar 07, 2003 4.013 4.013 3.974 3.974 1,337 -0.05(-1.33%)
Mar 06, 2003 4.101 4.101 3.984 4.028 1,955 -0.04(-1.07%)
Mar 05, 2003 4.062 4.081 4.033 4.072 5,454 +0.08(+1.95%)
Mar 04, 2003 4.013 4.091 3.994 3.994 1,337 -0.11(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.